Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1,2300 | 1,3050 | 1,1200 | 1,1600 | 1,1600 | 16.124 |
20 jun 2024 | 1,2260 | 1,2300 | 1,1600 | 1,2300 | 1,2300 | 3900 |
18 jun 2024 | 1,2100 | 1,2700 | 1,1200 | 1,2000 | 1,2000 | 12.000 |
17 jun 2024 | 1,2200 | 1,3820 | 1,1900 | 1,2500 | 1,2500 | 8200 |
14 jun 2024 | 1,3000 | 1,4000 | 1,2100 | 1,3300 | 1,3300 | 14.300 |
13 jun 2024 | 1,5100 | 1,5100 | 1,2800 | 1,3300 | 1,3300 | 7900 |
12 jun 2024 | 1,3900 | 1,4800 | 1,2600 | 1,3100 | 1,3100 | 67.800 |
11 jun 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4800 | 1,4800 | 1700 |
10 jun 2024 | 1,4900 | 1,5450 | 1,4600 | 1,5450 | 1,5450 | 9900 |
07 jun 2024 | 1,5200 | 1,5210 | 1,4550 | 1,5200 | 1,5200 | 2200 |
06 jun 2024 | 1,5000 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 3000 |
05 jun 2024 | 1,7600 | 1,7600 | 1,4100 | 1,5180 | 1,5180 | 41.900 |
04 jun 2024 | 1,9550 | 1,9550 | 1,7800 | 1,8650 | 1,8650 | 9900 |
03 jun 2024 | 2,0400 | 2,0800 | 1,6500 | 1,9100 | 1,9100 | 21.900 |
31 may 2024 | 2,1000 | 2,2200 | 1,8500 | 2,0940 | 2,0940 | 11.300 |
30 may 2024 | 2,1450 | 2,1650 | 2,1200 | 2,1200 | 2,1200 | 3200 |
29 may 2024 | 2,1350 | 2,1750 | 2,1200 | 2,1700 | 2,1700 | 2800 |
28 may 2024 | 2,1600 | 2,1950 | 2,1500 | 2,1950 | 2,1950 | 6600 |
24 may 2024 | 2,1600 | 2,2500 | 2,1600 | 2,2500 | 2,2500 | 2300 |
23 may 2024 | 2,0600 | 2,1830 | 2,0600 | 2,1500 | 2,1500 | 3200 |
22 may 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 400 |
21 may 2024 | 2,1300 | 2,1740 | 2,0600 | 2,1050 | 2,1050 | 1800 |
20 may 2024 | 2,0800 | 2,1600 | 2,0300 | 2,1300 | 2,1300 | 4100 |
17 may 2024 | 2,1000 | 2,1090 | 2,0500 | 2,0800 | 2,0800 | 5400 |
16 may 2024 | 2,1100 | 2,1620 | 2,1000 | 2,1100 | 2,1100 | 1200 |
15 may 2024 | 2,1500 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | 8500 |
14 may 2024 | 2,1110 | 2,3380 | 2,1100 | 2,1600 | 2,1600 | 5900 |
13 may 2024 | 2,2550 | 2,2550 | 2,1200 | 2,1200 | 2,1200 | 2700 |
10 may 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 200 |
09 may 2024 | 2,2400 | 2,2400 | 2,1500 | 2,2400 | 2,2400 | 9200 |
08 may 2024 | 2,1510 | 2,2500 | 2,1500 | 2,2250 | 2,2250 | 13.500 |
07 may 2024 | 2,2100 | 2,2500 | 2,1500 | 2,1600 | 2,1600 | 25.600 |
06 may 2024 | 2,1000 | 2,1800 | 2,0800 | 2,1800 | 2,1800 | 3300 |
03 may 2024 | 2,1100 | 2,1650 | 1,9600 | 2,1650 | 2,1650 | 22.700 |
02 may 2024 | 2,1210 | 2,2250 | 2,0300 | 2,1700 | 2,1700 | 15.200 |
01 may 2024 | 2,1400 | 2,1500 | 2,1100 | 2,1400 | 2,1400 | 2200 |
30 abr 2024 | 2,1300 | 2,1820 | 2,1200 | 2,1820 | 2,1820 | 1400 |
29 abr 2024 | 2,2150 | 2,2150 | 2,1450 | 2,1450 | 2,1450 | 1800 |
26 abr 2024 | 2,1950 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 2300 |
25 abr 2024 | 2,2200 | 2,2200 | 2,0600 | 2,2000 | 2,2000 | 1000 |
24 abr 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 1700 |
23 abr 2024 | 2,1300 | 2,2400 | 2,1300 | 2,2000 | 2,2000 | 3600 |
22 abr 2024 | 2,1400 | 2,2100 | 2,1300 | 2,2100 | 2,2100 | 3600 |
19 abr 2024 | 2,2200 | 2,2550 | 2,0100 | 2,1900 | 2,1900 | 52.600 |
18 abr 2024 | 2,1600 | 2,2990 | 2,1600 | 2,2800 | 2,2800 | 95.000 |
17 abr 2024 | 2,1600 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 2600 |
16 abr 2024 | 2,2000 | 2,2800 | 2,1600 | 2,1800 | 2,1800 | 4700 |
15 abr 2024 | 2,3300 | 2,3400 | 2,1550 | 2,2220 | 2,2220 | 7400 |
12 abr 2024 | 2,3330 | 2,3330 | 2,2400 | 2,3100 | 2,3100 | 3100 |
11 abr 2024 | 2,1600 | 2,3400 | 2,1600 | 2,3400 | 2,3400 | 3500 |
10 abr 2024 | 2,2100 | 2,3100 | 2,1200 | 2,1900 | 2,1900 | 26.500 |
09 abr 2024 | 2,2400 | 2,2720 | 2,2100 | 2,2500 | 2,2500 | 1300 |
08 abr 2024 | 2,2680 | 2,2680 | 2,1610 | 2,2500 | 2,2500 | 6100 |
05 abr 2024 | 2,1500 | 2,1850 | 2,1000 | 2,1850 | 2,1850 | 4300 |
04 abr 2024 | 2,2250 | 2,3500 | 2,1400 | 2,1400 | 2,1400 | 6500 |
03 abr 2024 | 2,2300 | 2,3500 | 2,1600 | 2,1600 | 2,1600 | 8400 |
02 abr 2024 | 2,2300 | 2,3400 | 2,2300 | 2,2600 | 2,2600 | 6600 |
01 abr 2024 | 2,2100 | 2,2500 | 2,1720 | 2,2300 | 2,2300 | 5400 |
28 mar 2024 | 2,2150 | 2,2500 | 2,1800 | 2,2400 | 2,2400 | 3600 |
27 mar 2024 | 2,2480 | 2,2480 | 2,1800 | 2,2300 | 2,2300 | 3000 |
26 mar 2024 | 2,2500 | 2,2500 | 2,1200 | 2,2050 | 2,2050 | 10.600 |
25 mar 2024 | 2,2300 | 2,2500 | 2,1780 | 2,2300 | 2,2300 | 6900 |
22 mar 2024 | 2,1100 | 2,1900 | 2,1100 | 2,1800 | 2,1800 | 2200 |
21 mar 2024 | 2,1900 | 2,2180 | 2,1000 | 2,1250 | 2,1250 | 5600 |
20 mar 2024 | 2,0400 | 2,2000 | 2,0400 | 2,1500 | 2,1500 | 16.400 |
19 mar 2024 | 1,9900 | 1,9900 | 1,9200 | 1,9870 | 1,9870 | 6000 |
18 mar 2024 | 2,0400 | 2,0400 | 1,9000 | 1,9140 | 1,9140 | 6900 |
15 mar 2024 | 1,8500 | 1,9950 | 1,8500 | 1,9000 | 1,9000 | 4000 |
14 mar 2024 | 1,9850 | 1,9900 | 1,9000 | 1,9300 | 1,9300 | 4500 |
13 mar 2024 | 1,8500 | 1,9900 | 1,8500 | 1,9300 | 1,9300 | 4100 |
12 mar 2024 | 2,0550 | 2,0800 | 1,9000 | 1,9000 | 1,9000 | 17.200 |
11 mar 2024 | 1,9550 | 2,0440 | 1,8100 | 1,9600 | 1,9600 | 14.700 |
08 mar 2024 | 1,7400 | 1,9500 | 1,7400 | 1,8400 | 1,8400 | 18.200 |
07 mar 2024 | 1,8900 | 1,8900 | 1,7400 | 1,8060 | 1,8060 | 10.200 |
06 mar 2024 | 1,8800 | 1,8800 | 1,7100 | 1,8000 | 1,8000 | 23.400 |
05 mar 2024 | 1,6400 | 1,9690 | 1,6400 | 1,7000 | 1,7000 | 37.800 |
04 mar 2024 | 1,7700 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 13.000 |
01 mar 2024 | 1,8000 | 1,9200 | 1,7400 | 1,7400 | 1,7400 | 12.900 |
29 feb 2024 | 1,8800 | 2,0450 | 1,8000 | 1,8000 | 1,8000 | 9700 |
28 feb 2024 | 1,9600 | 2,1000 | 1,8600 | 1,8750 | 1,8750 | 7300 |
27 feb 2024 | 1,9500 | 2,2690 | 1,9500 | 1,9500 | 1,9500 | 10.700 |
26 feb 2024 | 2,1500 | 2,1800 | 1,9500 | 1,9500 | 1,9500 | 39.100 |
23 feb 2024 | 2,2400 | 2,3730 | 2,1200 | 2,1950 | 2,1950 | 26.100 |
22 feb 2024 | 2,1600 | 2,3900 | 2,0500 | 2,2800 | 2,2800 | 53.700 |
21 feb 2024 | 2,4400 | 2,5400 | 2,0100 | 2,0700 | 2,0700 | 122.000 |
20 feb 2024 | 2,0000 | 2,8900 | 1,8400 | 2,8800 | 2,8800 | 479.200 |
20 feb 2024 | 1:3 Split de acciones | |||||
16 feb 2024 | 2,1300 | 2,2500 | 2,0400 | 2,0550 | 2,0550 | 34.600 |
15 feb 2024 | 2,2500 | 2,4600 | 2,1750 | 2,2500 | 2,2500 | 47.400 |
14 feb 2024 | 2,2800 | 2,2800 | 2,0730 | 2,2050 | 2,2050 | 9800 |
13 feb 2024 | 2,1600 | 2,3100 | 1,9800 | 2,1960 | 2,1960 | 12.567 |
12 feb 2024 | 2,0700 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 3033 |
09 feb 2024 | 2,0100 | 2,1600 | 2,0100 | 2,1000 | 2,1000 | 1767 |
08 feb 2024 | 2,0400 | 2,1600 | 2,0400 | 2,1000 | 2,1000 | 7833 |
07 feb 2024 | 1,8900 | 2,0550 | 1,8900 | 1,9800 | 1,9800 | 6200 |
06 feb 2024 | 2,0070 | 2,0070 | 1,8900 | 1,9770 | 1,9770 | 3233 |
05 feb 2024 | 2,0550 | 2,0550 | 1,8690 | 2,0100 | 2,0100 | 1433 |
02 feb 2024 | 1,9320 | 1,9800 | 1,8900 | 1,8900 | 1,8900 | 5933 |
01 feb 2024 | 1,9110 | 1,9350 | 1,9110 | 1,9200 | 1,9200 | 1167 |
31 ene 2024 | 1,8600 | 1,9350 | 1,8600 | 1,9200 | 1,9200 | 2800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |